Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexstar Media Group Inc (NQ: NXST )

160.44 -0.54 (-0.34%)
Streaming Delayed Price Updated: 10:35 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 11.21 11.37 11.12 11.31 208,533 +0.11(+0.98%)
Jan 30, 2013 11.23 11.38 11.15 11.20 240,985 -0.09(-0.77%)
Jan 29, 2013 11.29 11.39 11.13 11.29 237,296 -0.04(-0.35%)
Jan 28, 2013 11.11 11.37 11.05 11.33 390,355 +0.28(+2.56%)
Jan 25, 2013 10.66 11.12 10.50 11.05 534,827 +0.50(+4.78%)
Jan 24, 2013 10.11 10.54 9.621 10.54 457,526 +0.42(+4.20%)
Jan 23, 2013 10.12 10.24 10.07 10.12 536,978 +0.02(+0.23%)
Jan 22, 2013 10.20 10.20 9.936 10.09 295,708 -0.10(-1.00%)
Jan 18, 2013 10.27 10.27 10.14 10.20 246,853 -0.01(-0.08%)
Jan 17, 2013 10.20 10.38 10.20 10.20 234,748 +0.09(+0.85%)
Jan 16, 2013 9.952 10.16 9.920 10.12 475,216 +0.16(+1.58%)
Jan 15, 2013 9.897 10.05 9.842 9.960 512,345 -0.02(-0.24%)
Jan 14, 2013 9.755 10.01 9.464 9.983 501,166 +0.42(+4.36%)
Jan 11, 2013 9.464 9.621 9.401 9.566 156,963 +0.09(+1.00%)
Jan 10, 2013 9.645 9.693 9.441 9.472 179,547 -0.09(-0.91%)
Jan 09, 2013 9.496 9.598 9.409 9.559 165,316 +0.08(+0.83%)
Jan 08, 2013 9.205 9.535 9.197 9.480 373,818 +0.24(+2.55%)
Jan 07, 2013 9.205 9.401 9.047 9.244 259,002 +0.04(+0.43%)
Jan 04, 2013 9.173 9.354 9.118 9.205 238,630 +0.08(+0.86%)
Jan 03, 2013 8.945 9.228 8.866 9.126 291,706 +0.18(+2.02%)
Jan 02, 2013 8.607 9.000 8.466 8.945 455,636 +0.60(+7.16%)
Dec 31, 2012 8.245 8.394 8.056 8.347 459,398 +0.09(+1.05%)
Dec 28, 2012 8.276 8.465 8.221 8.260 243,363 -0.05(-0.57%)
Dec 27, 2012 8.378 8.418 8.135 8.308 198,222 -0.04(-0.47%)
Dec 26, 2012 8.394 8.434 8.276 8.347 168,833 -0.04(-0.47%)
Dec 24, 2012 8.378 8.441 7.962 8.386 92,031 -0.02(-0.19%)
Dec 21, 2012 8.371 8.457 8.221 8.402 407,280 -0.10(-1.20%)
Dec 20, 2012 8.292 8.583 8.220 8.504 225,369 +0.19(+2.27%)
Dec 19, 2012 8.127 8.316 8.017 8.315 246,381 +0.09(+1.05%)
Dec 18, 2012 8.229 8.363 8.142 8.229 204,541 +0.01(+0.10%)
Dec 17, 2012 8.457 8.457 8.158 8.221 224,893 -0.20(-2.43%)
Dec 14, 2012 8.308 8.481 8.253 8.426 238,360 +0.13(+1.52%)
Dec 13, 2012 8.229 8.520 8.196 8.300 494,541 +0.06(+0.67%)
Dec 12, 2012 8.174 8.300 7.946 8.245 448,966 +0.17(+2.04%)
Dec 11, 2012 8.284 8.300 7.891 8.080 761,670 +0.33(+4.26%)
Dec 10, 2012 7.474 7.844 7.474 7.749 835,160 +0.30(+4.01%)
Dec 07, 2012 7.458 7.474 7.261 7.450 301,411 +0.01(+0.11%)
Dec 06, 2012 7.371 7.474 7.317 7.442 396,019 +0.02(+0.21%)
Dec 05, 2012 7.246 7.430 7.238 7.427 417,019 +0.05(+0.64%)
Dec 04, 2012 7.316 7.450 7.238 7.379 740,426 +0.30(+4.22%)
Nov 30, 2012 7.120 7.261 7.073 7.080 5,761,342 -0.53(-7.02%)
Nov 29, 2012 7.836 8.174 7.521 7.615 662,207 -0.17(-2.22%)
Nov 28, 2012 7.946 8.009 7.639 7.788 296,816 -0.24(-3.04%)
Nov 27, 2012 8.260 8.402 7.765 8.032 344,628 -0.75(-8.51%)
Nov 26, 2012 8.756 8.843 8.670 8.780 27,073 -0.02(-0.27%)
Nov 23, 2012 8.835 9.047 8.740 8.803 16,087 +0.02(+0.18%)
Nov 21, 2012 8.961 8.961 8.756 8.788 68,646 -0.11(-1.24%)
Nov 20, 2012 8.843 9.047 8.773 8.898 36,650 +0.01(+0.09%)
Nov 19, 2012 8.835 8.890 8.678 8.890 23,698 +0.11(+1.25%)
Nov 16, 2012 8.614 8.835 8.489 8.780 40,952 +0.09(+1.09%)
Nov 15, 2012 8.725 8.851 8.504 8.685 127,197 -0.17(-1.87%)
Nov 14, 2012 9.110 9.149 8.575 8.851 120,186 -0.38(-4.09%)
Nov 13, 2012 9.055 9.401 8.984 9.228 50,759 +0.24(+2.71%)
Nov 12, 2012 9.094 9.157 8.890 8.984 63,301 -0.10(-1.13%)
Nov 09, 2012 8.646 9.197 8.646 9.087 33,360 +0.40(+4.62%)
Nov 08, 2012 8.528 8.764 8.426 8.685 60,097 +0.11(+1.28%)
Nov 07, 2012 8.953 8.953 8.449 8.575 78,117 -0.52(-5.71%)
Nov 06, 2012 8.685 9.189 8.504 9.094 51,586 +0.68(+8.04%)
Nov 05, 2012 8.426 8.481 8.323 8.418 25,468 +0.02(+0.19%)
Nov 02, 2012 8.717 8.945 8.221 8.402 44,030 -0.30(-3.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.